Oshkosh Truck Corp (NY: OSK )

100.55 -1.95 (-1.90%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 20.16 20.31 19.61 19.79 1,507,277 -0.26(-1.31%)
Feb 28, 2012 20.18 20.30 19.84 20.06 1,659,261 -0.11(-0.55%)
Feb 27, 2012 20.53 20.58 20.12 20.17 1,096,251 -0.60(-2.90%)
Feb 24, 2012 20.86 21.12 20.70 20.77 650,520 -0.02(-0.08%)
Feb 23, 2012 20.71 20.97 20.31 20.79 971,748 +0.08(+0.37%)
Feb 22, 2012 21.22 21.37 20.62 20.71 942,456 -0.62(-2.91%)
Feb 21, 2012 20.82 21.55 20.78 21.33 1,432,579 +0.54(+2.61%)
Feb 17, 2012 20.97 20.98 20.61 20.79 873,235 -0.08(-0.37%)
Feb 16, 2012 20.12 20.86 20.06 20.86 1,286,950 +0.76(+3.76%)
Feb 15, 2012 20.13 20.43 20.02 20.11 1,403,027 +0.17(+0.85%)
Feb 14, 2012 20.13 20.43 19.72 19.94 2,108,212 -0.17(-0.84%)
Feb 13, 2012 21.48 21.80 20.04 20.11 3,049,416 -1.05(-4.98%)
Feb 10, 2012 21.54 21.65 21.05 21.16 930,618 -0.69(-3.15%)
Feb 09, 2012 22.02 22.14 21.67 21.85 797,215 -0.03(-0.12%)
Feb 08, 2012 21.93 22.15 21.82 21.88 1,015,452 +0.02(+0.08%)
Feb 07, 2012 22.07 22.14 21.73 21.86 1,022,348 -0.31(-1.38%)
Feb 06, 2012 22.13 22.33 22.03 22.16 477,779 -0.16(-0.72%)
Feb 03, 2012 22.12 22.36 21.95 22.33 859,143 +0.67(+3.10%)
Feb 02, 2012 21.72 21.97 21.57 21.65 700,747 +0.04(+0.20%)
Feb 01, 2012 20.81 21.78 20.75 21.61 1,581,204 +0.99(+4.82%)
Jan 31, 2012 21.85 22.37 20.52 20.62 1,996,806 -0.60(-2.84%)
Jan 30, 2012 21.48 21.48 20.85 21.22 817,332 -0.36(-1.65%)
Jan 27, 2012 20.89 21.59 20.42 21.58 2,384,539 +0.52(+2.46%)
Jan 26, 2012 21.38 21.86 20.97 21.06 1,176,717 -0.11(-0.52%)
Jan 25, 2012 21.03 21.22 20.93 21.17 1,774,895 +0.21(+1.01%)
Jan 24, 2012 20.77 21.14 20.71 20.96 1,014,600 -0.02(-0.08%)
Jan 23, 2012 20.93 21.31 20.71 20.98 701,882 +0.02(+0.08%)
Jan 20, 2012 21.09 21.20 20.86 20.96 577,870 -0.19(-0.88%)
Jan 19, 2012 21.06 21.31 21.03 21.15 1,407,095 +0.25(+1.18%)
Jan 18, 2012 20.51 21.01 20.43 20.90 977,359 +0.31(+1.48%)
Jan 17, 2012 20.93 21.23 20.43 20.59 1,004,010 -0.12(-0.57%)
Jan 13, 2012 20.59 20.83 20.38 20.71 812,790 -0.07(-0.33%)
Jan 12, 2012 20.79 20.82 20.21 20.78 1,107,588 +0.10(+0.49%)
Jan 11, 2012 20.51 20.71 20.31 20.68 1,523,577 +0.08(+0.41%)
Jan 10, 2012 20.56 20.86 20.43 20.59 1,621,672 +0.37(+1.85%)
Jan 09, 2012 19.88 20.29 19.79 20.22 813,844 +0.59(+3.03%)
Jan 06, 2012 19.67 19.80 19.27 19.62 927,841 +0.14(+0.70%)
Jan 05, 2012 19.24 19.64 18.91 19.49 731,139 +0.03(+0.17%)
Jan 04, 2012 18.99 19.54 18.89 19.46 944,711 +1.30(+7.16%)
Dec 30, 2011 18.12 18.23 18.03 18.16 691,146 +0.03(+0.19%)
Dec 29, 2011 18.05 18.31 17.88 18.12 716,504 +0.11(+0.61%)
Dec 28, 2011 18.74 18.81 17.98 18.01 675,663 -0.75(-3.98%)
Dec 27, 2011 19.19 19.21 18.75 18.76 1,004,697 -0.57(-2.94%)
Dec 23, 2011 19.20 19.46 19.04 19.33 395,589 +0.65(+3.50%)
Dec 21, 2011 18.57 18.75 18.11 18.67 741,050 +0.01(+0.05%)
Dec 20, 2011 18.27 19.03 18.25 18.67 1,664,347 +0.92(+5.17%)
Dec 19, 2011 18.11 18.33 17.67 17.75 1,238,905 -0.31(-1.74%)
Dec 16, 2011 18.17 18.68 17.91 18.06 1,716,301 +0.14(+0.81%)
Dec 15, 2011 17.36 18.11 17.32 17.92 1,274,409 +0.89(+5.24%)
Dec 14, 2011 16.80 17.26 16.16 17.03 2,378,916 +0.14(+0.80%)
Dec 13, 2011 17.98 18.30 16.73 16.89 915,646 -0.91(-5.10%)
Dec 12, 2011 17.87 17.99 17.58 17.80 673,963 -0.35(-1.92%)
Dec 09, 2011 17.48 18.28 17.48 18.15 832,169 +0.82(+4.75%)
Dec 08, 2011 17.84 18.07 17.28 17.32 750,301 -0.64(-3.55%)
Dec 07, 2011 17.66 18.17 17.54 17.96 694,298 +0.09(+0.48%)
Dec 06, 2011 17.78 18.10 17.56 17.88 841,173 +0.03(+0.14%)
Dec 05, 2011 18.19 18.39 17.73 17.85 1,059,932 +0.06(+0.33%)
Dec 02, 2011 17.88 18.33 17.75 17.79 669,330 +0.22(+1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.